Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lazard Global Total Return and Income Fund, Inc. (NY: LGI )

16.72 +0.03 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 6.273 6.347 6.245 6.347 100,255 +0.05(+0.81%)
Oct 29, 2015 6.305 6.356 6.250 6.296 61,151 -0.01(-0.15%)
Oct 28, 2015 6.277 6.361 6.277 6.305 95,239 +0.04(+0.59%)
Oct 27, 2015 6.347 6.347 6.268 6.268 38,993 -0.09(-1.38%)
Oct 26, 2015 6.444 6.444 6.356 6.356 47,731 -0.07(-1.08%)
Oct 23, 2015 6.421 6.444 6.388 6.425 49,510 +0.06(+1.02%)
Oct 22, 2015 6.300 6.365 6.259 6.361 56,038 +0.10(+1.55%)
Oct 21, 2015 6.324 6.324 6.263 6.263 58,719 -0.03(-0.44%)
Oct 20, 2015 6.277 6.319 6.185 6.291 48,012 -0.01(-0.22%)
Oct 19, 2015 6.287 6.319 6.259 6.305 21,105 -0.02(-0.29%)
Oct 16, 2015 6.282 6.328 6.277 6.324 24,070 +0.07(+1.11%)
Oct 15, 2015 6.185 6.259 6.166 6.254 13,411 +0.07(+1.12%)
Oct 14, 2015 6.213 6.222 6.176 6.185 32,266 -0.00(-0.08%)
Oct 13, 2015 6.213 6.231 6.171 6.189 45,072 -0.08(-1.33%)
Oct 12, 2015 6.222 6.291 6.194 6.273 91,716 +0.02(+0.30%)
Oct 09, 2015 6.213 6.277 6.213 6.254 39,445 +0.04(+0.67%)
Oct 08, 2015 6.134 6.213 6.125 6.213 39,864 +0.06(+1.05%)
Oct 07, 2015 6.078 6.148 6.067 6.148 67,007 +0.13(+2.10%)
Oct 06, 2015 5.966 6.026 5.950 6.022 102,426 +0.06(+1.00%)
Oct 05, 2015 5.852 5.962 5.842 5.962 93,027 +0.16(+2.69%)
Oct 02, 2015 5.682 5.824 5.682 5.806 154,255 +0.02(+0.40%)
Oct 01, 2015 5.732 5.787 5.728 5.783 75,142 +0.03(+0.48%)
Sep 30, 2015 5.700 5.764 5.700 5.755 61,868 +0.11(+1.87%)
Sep 29, 2015 5.631 5.728 5.619 5.650 102,130 +0.00(+0.08%)
Sep 28, 2015 5.810 5.810 5.640 5.645 73,058 -0.18(-3.15%)
Sep 25, 2015 5.870 5.879 5.829 5.829 19,032 +0.02(+0.40%)
Sep 24, 2015 5.833 5.855 5.760 5.806 95,648 -0.05(-0.86%)
Sep 23, 2015 5.925 5.925 5.838 5.856 57,537 -0.06(-1.01%)
Sep 22, 2015 5.939 5.939 5.870 5.916 74,582 -0.09(-1.53%)
Sep 21, 2015 6.045 6.058 5.994 6.008 33,772 -0.02(-0.30%)
Sep 18, 2015 5.971 6.054 5.971 6.026 42,953 -0.06(-1.06%)
Sep 17, 2015 6.068 6.136 6.035 6.091 59,632 +0.04(+0.68%)
Sep 16, 2015 6.026 6.063 6.006 6.049 48,916 +0.05(+0.84%)
Sep 15, 2015 6.003 6.026 5.989 5.999 46,242 +0.02(+0.27%)
Sep 14, 2015 6.008 6.026 5.980 5.983 28,366 -0.05(-0.88%)
Sep 11, 2015 6.022 6.067 5.999 6.035 24,915 -0.01(-0.23%)
Sep 10, 2015 6.081 6.118 6.040 6.049 54,435 -0.04(-0.60%)
Sep 09, 2015 6.187 6.192 6.086 6.086 29,136 -0.04(-0.58%)
Sep 08, 2015 6.067 6.126 6.067 6.121 31,672 +0.13(+2.18%)
Sep 04, 2015 5.975 5.991 5.991 5.991 46,257 -0.07(-1.18%)
Sep 03, 2015 6.048 6.130 6.048 6.062 32,369 +0.01(+0.23%)
Sep 02, 2015 6.108 6.112 6.026 6.048 56,226 +0.02(+0.30%)
Sep 01, 2015 6.067 6.085 6.026 6.030 40,073 -0.17(-2.72%)
Aug 31, 2015 6.208 6.208 6.168 6.199 36,997 -0.04(-0.66%)
Aug 28, 2015 6.194 6.240 6.185 6.240 52,271 +0.04(+0.59%)
Aug 27, 2015 6.126 6.222 6.099 6.203 54,632 +0.13(+2.18%)
Aug 26, 2015 6.071 6.112 5.934 6.071 93,609 +0.11(+1.91%)
Aug 25, 2015 6.108 6.226 5.939 5.957 123,745 -0.00(-0.08%)
Aug 24, 2015 6.053 6.076 5.889 5.962 208,853 -0.27(-4.32%)
Aug 21, 2015 6.390 6.396 6.231 6.231 171,450 -0.18(-2.78%)
Aug 20, 2015 6.459 6.495 6.409 6.409 133,922 -0.10(-1.47%)
Aug 19, 2015 6.550 6.550 6.505 6.505 48,005 -0.07(-1.04%)
Aug 18, 2015 6.609 6.627 6.568 6.573 74,374 -0.05(-0.76%)
Aug 17, 2015 6.578 6.637 6.578 6.623 47,196 +0.01(+0.14%)
Aug 14, 2015 6.605 6.673 6.605 6.614 62,744 -0.02(-0.34%)
Aug 13, 2015 6.650 6.687 6.632 6.637 48,993 +0.00(+0.07%)
Aug 12, 2015 6.641 6.660 6.564 6.632 48,868 -0.05(-0.75%)
Aug 11, 2015 6.723 6.723 6.655 6.682 100,473 -0.05(-0.68%)
Aug 10, 2015 6.723 6.773 6.723 6.728 55,255 +0.01(+0.22%)
Aug 07, 2015 6.736 6.736 6.686 6.713 17,889 -0.04(-0.60%)
Aug 06, 2015 6.777 6.808 6.718 6.754 28,097 -0.05(-0.73%)
Aug 05, 2015 6.845 6.845 6.804 6.804 18,941 -0.02(-0.27%)
Aug 04, 2015 6.817 6.835 6.786 6.822 19,751 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.